4820 (株)EMシステムズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 425 | 430 | 421 | 421 | 1,300 | 52.63 |
| 2009-12-29 | 429 | 430 | 425 | 430 | 1,300 | 53.75 |
| 2009-12-28 | 425 | 430 | 424 | 425 | 1,600 | 53.13 |
| 2009-12-25 | 446 | 447 | 422 | 430 | 14,400 | 53.75 |
| 2009-12-24 | 421 | 434 | 416 | 433 | 4,200 | 54.13 |
| 2009-12-22 | 407 | 416 | 406 | 416 | 1,700 | 52 |
| 2009-12-21 | 420 | 420 | 410 | 411 | 3,500 | 51.38 |
| 2009-12-18 | 440 | 440 | 440 | 440 | 600 | 55 |
| 2009-12-17 | 439 | 441 | 439 | 440 | 2,000 | 55 |
| 2009-12-16 | 440 | 441 | 435 | 439 | 3,300 | 54.88 |
| 2009-12-15 | 451 | 452 | 430 | 447 | 3,600 | 55.88 |
| 2009-12-14 | 455 | 460 | 433 | 440 | 8,200 | 55 |
| 2009-12-11 | 423 | 450 | 413 | 450 | 16,500 | 56.25 |
| 2009-12-10 | 397 | 400 | 396 | 400 | 1,300 | 50 |
| 2009-12-09 | 404 | 404 | 398 | 402 | 2,100 | 50.25 |
| 2009-12-08 | 405 | 405 | 400 | 400 | 1,900 | 50 |
| 2009-12-07 | 409 | 409 | 399 | 400 | 2,100 | 50 |
| 2009-12-04 | 404 | 410 | 394 | 410 | 4,100 | 51.25 |
| 2009-12-03 | 403 | 415 | 403 | 415 | 900 | 51.88 |
| 2009-12-02 | 410 | 410 | 403 | 403 | 1,300 | 50.38 |
| 2009-12-01 | 412 | 420 | 402 | 420 | 2,600 | 52.50 |
| 2009-11-30 | 400 | 425 | 400 | 417 | 800 | 52.13 |
| 2009-11-27 | 392 | 400 | 392 | 400 | 2,500 | 50 |
| 2009-11-26 | 417 | 417 | 417 | 417 | 100 | 52.13 |
| 2009-11-25 | 409 | 410 | 400 | 402 | 6,600 | 50.25 |
| 2009-11-24 | 387 | 400 | 380 | 400 | 1,300 | 50 |
| 2009-11-20 | 408 | 408 | 390 | 395 | 4,400 | 49.38 |
| 2009-11-19 | 427 | 427 | 396 | 409 | 7,300 | 51.13 |
| 2009-11-18 | 435 | 435 | 427 | 427 | 2,800 | 53.38 |
| 2009-11-17 | 430 | 450 | 430 | 450 | 1,300 | 56.25 |
| 2009-11-16 | 425 | 440 | 425 | 440 | 1,500 | 55 |
| 2009-11-13 | 455 | 455 | 445 | 445 | 900 | 55.63 |
| 2009-11-12 | 465 | 465 | 455 | 461 | 7,300 | 57.63 |
| 2009-11-11 | 475 | 475 | 470 | 470 | 2,500 | 58.75 |
| 2009-11-10 | 485 | 485 | 475 | 475 | 1,600 | 59.38 |
| 2009-11-09 | 498 | 504 | 485 | 485 | 2,200 | 60.63 |
| 2009-11-06 | 487 | 497 | 485 | 497 | 1,900 | 62.13 |
| 2009-11-05 | 492 | 492 | 492 | 492 | 100 | 61.50 |
| 2009-11-04 | 500 | 501 | 486 | 497 | 5,000 | 62.13 |
| 2009-11-02 | 475 | 485 | 465 | 485 | 2,200 | 60.63 |
| 2009-10-30 | 478 | 495 | 478 | 490 | 1,600 | 61.25 |
| 2009-10-29 | 465 | 468 | 455 | 468 | 4,100 | 58.50 |
| 2009-10-28 | 456 | 460 | 455 | 455 | 3,100 | 56.88 |
| 2009-10-27 | 455 | 465 | 455 | 461 | 900 | 57.63 |
| 2009-10-26 | 457 | 457 | 455 | 455 | 700 | 56.88 |
| 2009-10-23 | 465 | 465 | 458 | 460 | 4,800 | 57.50 |
| 2009-10-22 | 460 | 466 | 455 | 460 | 5,000 | 57.50 |
| 2009-10-21 | 461 | 467 | 457 | 459 | 6,200 | 57.38 |
| 2009-10-20 | 479 | 480 | 460 | 460 | 6,600 | 57.50 |
| 2009-10-19 | 484 | 484 | 470 | 480 | 3,000 | 60 |
| 2009-10-16 | 483 | 493 | 475 | 484 | 3,800 | 60.50 |
| 2009-10-15 | 480 | 485 | 472 | 483 | 4,900 | 60.38 |
| 2009-10-14 | 479 | 480 | 473 | 480 | 4,900 | 60 |
| 2009-10-13 | 476 | 486 | 476 | 480 | 7,300 | 60 |
| 2009-10-09 | 466 | 484 | 466 | 476 | 7,500 | 59.50 |
| 2009-10-08 | 482 | 483 | 463 | 463 | 10,400 | 57.88 |
| 2009-10-07 | 486 | 490 | 486 | 486 | 1,600 | 60.75 |
| 2009-10-06 | 480 | 488 | 476 | 481 | 1,700 | 60.13 |
| 2009-10-05 | 498 | 502 | 484 | 484 | 13,200 | 60.50 |
| 2009-10-02 | 500 | 500 | 486 | 491 | 4,100 | 61.38 |
| 2009-10-01 | 549 | 550 | 530 | 530 | 3,400 | 66.25 |
| 2009-09-30 | 546 | 550 | 546 | 550 | 1,300 | 68.75 |
| 2009-09-29 | 549 | 566 | 549 | 566 | 700 | 70.75 |
| 2009-09-28 | 596 | 596 | 582 | 582 | 400 | 72.75 |
| 2009-09-25 | 623 | 623 | 603 | 603 | 2,800 | 75.38 |
| 2009-09-24 | 597 | 614 | 578 | 614 | 2,100 | 76.75 |
| 2009-09-18 | 597 | 604 | 597 | 604 | 1,200 | 75.50 |
| 2009-09-17 | 598 | 598 | 594 | 594 | 700 | 74.25 |
| 2009-09-16 | 596 | 605 | 596 | 597 | 2,800 | 74.63 |
| 2009-09-15 | 597 | 605 | 593 | 597 | 5,400 | 74.63 |
| 2009-09-14 | 611 | 615 | 580 | 595 | 5,400 | 74.38 |
| 2009-09-11 | 615 | 625 | 610 | 610 | 6,300 | 76.25 |
| 2009-09-10 | 607 | 627 | 603 | 612 | 8,700 | 76.50 |
| 2009-09-09 | 635 | 635 | 620 | 623 | 5,600 | 77.88 |
| 2009-09-08 | 635 | 637 | 625 | 637 | 1,900 | 79.63 |
| 2009-09-07 | 623 | 638 | 623 | 638 | 5,300 | 79.75 |
| 2009-09-04 | 645 | 645 | 633 | 633 | 1,400 | 79.13 |
| 2009-09-03 | 657 | 657 | 641 | 643 | 1,900 | 80.38 |
| 2009-09-02 | 651 | 660 | 641 | 648 | 3,700 | 81 |
| 2009-09-01 | 659 | 670 | 650 | 670 | 8,700 | 83.75 |
| 2009-08-31 | 690 | 690 | 668 | 668 | 7,400 | 83.50 |
| 2009-08-28 | 702 | 702 | 688 | 700 | 3,000 | 87.50 |
| 2009-08-27 | 715 | 715 | 701 | 701 | 2,500 | 87.63 |
| 2009-08-26 | 721 | 740 | 715 | 727 | 3,200 | 90.88 |
| 2009-08-25 | 713 | 720 | 712 | 720 | 6,800 | 90 |
| 2009-08-24 | 710 | 716 | 710 | 715 | 4,700 | 89.38 |
| 2009-08-21 | 710 | 710 | 691 | 710 | 5,100 | 88.75 |
| 2009-08-20 | 710 | 710 | 700 | 710 | 10,400 | 88.75 |
| 2009-08-19 | 679 | 712 | 679 | 700 | 7,800 | 87.50 |
| 2009-08-18 | 690 | 690 | 675 | 675 | 1,100 | 84.38 |
| 2009-08-17 | 677 | 699 | 677 | 685 | 5,100 | 85.63 |
| 2009-08-14 | 675 | 680 | 661 | 674 | 3,100 | 84.25 |
| 2009-08-13 | 670 | 675 | 670 | 670 | 1,100 | 83.75 |
| 2009-08-12 | 671 | 671 | 657 | 657 | 2,900 | 82.13 |
| 2009-08-11 | 682 | 682 | 672 | 681 | 900 | 85.13 |
| 2009-08-10 | 654 | 690 | 654 | 690 | 2,400 | 86.25 |
| 2009-08-07 | 670 | 670 | 646 | 664 | 7,800 | 83 |
| 2009-08-06 | 697 | 706 | 686 | 706 | 5,300 | 88.25 |
| 2009-08-05 | 698 | 698 | 686 | 698 | 900 | 87.25 |
| 2009-08-04 | 688 | 703 | 688 | 693 | 2,300 | 86.63 |
| 2009-08-03 | 690 | 690 | 686 | 686 | 400 | 85.75 |
| 2009-07-31 | 658 | 698 | 658 | 698 | 700 | 87.25 |
| 2009-07-30 | 661 | 665 | 661 | 661 | 700 | 82.63 |
| 2009-07-29 | 670 | 671 | 655 | 671 | 2,000 | 83.88 |
| 2009-07-28 | 699 | 699 | 680 | 690 | 1,900 | 86.25 |
| 2009-07-27 | 693 | 693 | 683 | 693 | 900 | 86.63 |
| 2009-07-24 | 710 | 710 | 680 | 685 | 5,900 | 85.63 |
| 2009-07-23 | 691 | 699 | 690 | 690 | 2,100 | 86.25 |
| 2009-07-22 | 696 | 700 | 696 | 699 | 2,200 | 87.38 |
| 2009-07-21 | 699 | 699 | 680 | 696 | 6,200 | 87 |
| 2009-07-17 | 650 | 650 | 645 | 649 | 1,000 | 81.13 |
| 2009-07-16 | 660 | 660 | 615 | 640 | 6,000 | 80 |
| 2009-07-15 | 629 | 640 | 629 | 640 | 1,400 | 80 |
| 2009-07-14 | 616 | 640 | 616 | 620 | 9,600 | 77.50 |
| 2009-07-13 | 640 | 640 | 601 | 613 | 12,000 | 76.63 |
| 2009-07-10 | 700 | 710 | 680 | 680 | 5,900 | 85 |
| 2009-07-09 | 701 | 710 | 700 | 709 | 4,100 | 88.63 |
| 2009-07-08 | 727 | 740 | 723 | 730 | 2,100 | 91.25 |
| 2009-07-07 | 756 | 756 | 713 | 740 | 11,300 | 92.50 |
| 2009-07-06 | 786 | 795 | 760 | 780 | 19,900 | 97.50 |
| 2009-07-03 | 703 | 719 | 701 | 716 | 8,000 | 89.50 |
| 2009-07-02 | 716 | 730 | 713 | 723 | 9,100 | 90.38 |
| 2009-07-01 | 747 | 747 | 726 | 726 | 6,200 | 90.75 |
| 2009-06-30 | 752 | 763 | 723 | 743 | 9,500 | 92.88 |
| 2009-06-29 | 800 | 800 | 706 | 740 | 32,900 | 92.50 |
| 2009-06-26 | 818 | 818 | 772 | 800 | 11,000 | 100 |
| 2009-06-25 | 810 | 850 | 790 | 810 | 16,700 | 101.25 |
| 2009-06-24 | 770 | 799 | 756 | 799 | 26,900 | 99.88 |
| 2009-06-23 | 815 | 835 | 783 | 800 | 56,400 | 100 |
| 2009-06-22 | 865 | 865 | 818 | 865 | 100,200 | 108.13 |
| 2009-06-19 | 660 | 765 | 660 | 765 | 73,600 | 95.63 |
| 2009-06-18 | 675 | 686 | 665 | 665 | 12,600 | 83.13 |
| 2009-06-17 | 668 | 689 | 658 | 675 | 38,300 | 84.38 |
| 2009-06-16 | 592 | 618 | 589 | 618 | 14,700 | 77.25 |
| 2009-06-15 | 602 | 605 | 589 | 591 | 7,500 | 73.88 |
| 2009-06-12 | 585 | 603 | 580 | 582 | 20,400 | 72.75 |
| 2009-06-11 | 590 | 590 | 576 | 578 | 8,600 | 72.25 |
| 2009-06-10 | 581 | 585 | 576 | 581 | 6,700 | 72.63 |
| 2009-06-09 | 587 | 587 | 578 | 581 | 4,200 | 72.63 |
| 2009-06-08 | 587 | 590 | 571 | 577 | 7,500 | 72.13 |
| 2009-06-05 | 577 | 588 | 576 | 577 | 16,200 | 72.13 |
| 2009-06-04 | 600 | 610 | 571 | 578 | 55,700 | 72.25 |
| 2009-06-03 | 610 | 610 | 570 | 610 | 93,300 | 76.25 |
| 2009-06-02 | 465 | 510 | 464 | 510 | 4,400 | 63.75 |
| 2009-06-01 | 431 | 455 | 431 | 455 | 2,300 | 56.88 |
| 2009-05-29 | 459 | 464 | 454 | 457 | 2,400 | 57.13 |
| 2009-05-28 | 469 | 471 | 469 | 469 | 1,300 | 58.63 |
| 2009-05-27 | 470 | 470 | 460 | 468 | 2,300 | 58.50 |
| 2009-05-26 | 469 | 471 | 458 | 469 | 6,100 | 58.63 |
| 2009-05-25 | 474 | 475 | 467 | 467 | 6,900 | 58.38 |
| 2009-05-22 | 468 | 473 | 464 | 471 | 5,900 | 58.88 |
| 2009-05-21 | 455 | 470 | 451 | 465 | 6,700 | 58.13 |
| 2009-05-20 | 444 | 459 | 429 | 458 | 4,800 | 57.25 |
| 2009-05-19 | 428 | 441 | 428 | 440 | 9,900 | 55 |
| 2009-05-18 | 408 | 422 | 400 | 420 | 5,100 | 52.50 |
| 2009-05-15 | 441 | 445 | 430 | 430 | 6,400 | 53.75 |
| 2009-05-14 | 415 | 430 | 414 | 430 | 8,300 | 53.75 |
| 2009-05-13 | 410 | 410 | 405 | 410 | 7,700 | 51.25 |
| 2009-05-12 | 405 | 408 | 400 | 408 | 2,100 | 51 |
| 2009-05-11 | 405 | 409 | 405 | 405 | 5,300 | 50.63 |
| 2009-05-08 | 400 | 406 | 398 | 399 | 4,000 | 49.88 |
| 2009-05-07 | 410 | 415 | 397 | 397 | 10,300 | 49.63 |
| 2009-05-01 | 405 | 405 | 397 | 398 | 8,200 | 49.75 |
| 2009-04-30 | 400 | 409 | 400 | 400 | 4,900 | 50 |
| 2009-04-28 | 424 | 424 | 408 | 408 | 1,300 | 51 |
| 2009-04-27 | 428 | 429 | 428 | 428 | 1,400 | 53.50 |
| 2009-04-24 | 441 | 441 | 420 | 421 | 5,800 | 52.63 |
| 2009-04-23 | 446 | 447 | 435 | 447 | 2,100 | 55.88 |
| 2009-04-22 | 445 | 447 | 439 | 447 | 4,500 | 55.88 |
| 2009-04-21 | 440 | 445 | 440 | 443 | 2,500 | 55.38 |
| 2009-04-20 | 450 | 450 | 434 | 444 | 1,700 | 55.50 |
| 2009-04-17 | 450 | 453 | 440 | 450 | 4,700 | 56.25 |
| 2009-04-16 | 460 | 463 | 451 | 451 | 800 | 56.38 |
| 2009-04-15 | 460 | 461 | 460 | 461 | 200 | 57.63 |
| 2009-04-14 | 471 | 473 | 447 | 462 | 6,300 | 57.75 |
| 2009-04-13 | 471 | 471 | 461 | 470 | 700 | 58.75 |
| 2009-04-10 | 465 | 473 | 465 | 473 | 300 | 59.13 |
| 2009-04-09 | 440 | 471 | 440 | 471 | 2,200 | 58.88 |
| 2009-04-08 | 442 | 442 | 440 | 441 | 3,800 | 55.13 |
| 2009-04-07 | 438 | 441 | 438 | 441 | 1,900 | 55.13 |
| 2009-04-06 | 453 | 454 | 450 | 450 | 2,900 | 56.25 |
| 2009-04-03 | 470 | 470 | 446 | 470 | 2,000 | 58.75 |
| 2009-04-02 | 455 | 470 | 455 | 470 | 1,800 | 58.75 |
| 2009-04-01 | 455 | 470 | 455 | 470 | 1,000 | 58.75 |
| 2009-03-31 | 498 | 498 | 480 | 490 | 13,200 | 61.25 |
| 2009-03-30 | 496 | 500 | 496 | 498 | 4,100 | 62.25 |
| 2009-03-27 | 490 | 494 | 480 | 491 | 2,300 | 61.38 |
| 2009-03-26 | 495 | 500 | 486 | 500 | 6,500 | 62.50 |
| 2009-03-25 | 495 | 495 | 482 | 486 | 10,100 | 60.75 |
| 2009-03-24 | 453 | 475 | 453 | 475 | 4,600 | 59.38 |
| 2009-03-23 | 427 | 438 | 427 | 438 | 2,100 | 54.75 |
| 2009-03-19 | 414 | 419 | 414 | 416 | 6,800 | 52 |
| 2009-03-18 | 415 | 429 | 415 | 429 | 2,800 | 53.63 |
| 2009-03-17 | 420 | 420 | 419 | 420 | 3,200 | 52.50 |
| 2009-03-16 | 422 | 425 | 421 | 425 | 7,600 | 53.13 |
| 2009-03-13 | 446 | 446 | 432 | 432 | 2,400 | 54 |
| 2009-03-12 | 444 | 444 | 428 | 433 | 2,000 | 54.13 |
| 2009-03-11 | 445 | 445 | 430 | 430 | 3,700 | 53.75 |
| 2009-03-10 | 437 | 438 | 425 | 430 | 3,100 | 53.75 |
| 2009-03-09 | 433 | 444 | 433 | 438 | 2,900 | 54.75 |
| 2009-03-06 | 441 | 441 | 420 | 434 | 3,900 | 54.25 |
| 2009-03-05 | 445 | 448 | 439 | 441 | 3,300 | 55.13 |
| 2009-03-04 | 446 | 446 | 442 | 445 | 1,400 | 55.63 |
| 2009-03-03 | 448 | 449 | 445 | 446 | 1,200 | 55.75 |
| 2009-03-02 | 429 | 444 | 429 | 443 | 2,500 | 55.38 |
| 2009-02-27 | 457 | 458 | 424 | 429 | 3,900 | 53.63 |
| 2009-02-26 | 470 | 470 | 452 | 457 | 1,400 | 57.13 |
| 2009-02-25 | 472 | 472 | 452 | 470 | 5,300 | 58.75 |
| 2009-02-24 | 445 | 453 | 444 | 447 | 2,500 | 55.88 |
| 2009-02-23 | 457 | 457 | 441 | 457 | 3,700 | 57.13 |
| 2009-02-20 | 455 | 456 | 454 | 456 | 1,100 | 57 |
| 2009-02-19 | 455 | 455 | 450 | 455 | 1,300 | 56.88 |
| 2009-02-18 | 445 | 463 | 445 | 455 | 1,400 | 56.88 |
| 2009-02-17 | 480 | 480 | 450 | 465 | 2,200 | 58.13 |
| 2009-02-16 | 475 | 479 | 475 | 478 | 1,900 | 59.75 |
| 2009-02-13 | 471 | 475 | 466 | 475 | 1,400 | 59.38 |
| 2009-02-12 | 472 | 472 | 462 | 471 | 1,500 | 58.88 |
| 2009-02-10 | 476 | 476 | 470 | 473 | 1,600 | 59.13 |
| 2009-02-09 | 468 | 473 | 466 | 471 | 1,600 | 58.88 |
| 2009-02-06 | 465 | 468 | 459 | 468 | 6,300 | 58.50 |
| 2009-02-05 | 470 | 472 | 470 | 471 | 2,400 | 58.88 |
| 2009-02-04 | 482 | 482 | 468 | 474 | 4,000 | 59.25 |
| 2009-02-03 | 481 | 489 | 476 | 488 | 2,600 | 61 |
| 2009-02-02 | 483 | 486 | 479 | 486 | 2,000 | 60.75 |
| 2009-01-30 | 461 | 493 | 461 | 493 | 6,500 | 61.63 |
| 2009-01-29 | 495 | 496 | 486 | 496 | 2,000 | 62 |
| 2009-01-28 | 497 | 497 | 485 | 495 | 2,500 | 61.88 |
| 2009-01-27 | 500 | 500 | 498 | 498 | 1,500 | 62.25 |
| 2009-01-26 | 499 | 500 | 489 | 500 | 2,100 | 62.50 |
| 2009-01-23 | 500 | 500 | 494 | 499 | 6,900 | 62.38 |
| 2009-01-22 | 493 | 495 | 490 | 495 | 3,200 | 61.88 |
| 2009-01-21 | 497 | 498 | 480 | 490 | 2,300 | 61.25 |
| 2009-01-20 | 490 | 498 | 489 | 498 | 4,100 | 62.25 |
| 2009-01-19 | 499 | 502 | 498 | 499 | 2,000 | 62.38 |
| 2009-01-16 | 502 | 503 | 490 | 499 | 2,900 | 62.38 |
| 2009-01-15 | 493 | 503 | 493 | 503 | 7,100 | 62.88 |
| 2009-01-14 | 495 | 495 | 491 | 494 | 2,500 | 61.75 |
| 2009-01-13 | 491 | 497 | 490 | 495 | 1,600 | 61.88 |
| 2009-01-09 | 499 | 500 | 489 | 493 | 2,300 | 61.63 |
| 2009-01-08 | 508 | 508 | 492 | 492 | 7,700 | 61.50 |
| 2009-01-07 | 510 | 510 | 495 | 509 | 2,600 | 63.63 |
| 2009-01-06 | 519 | 519 | 509 | 510 | 3,300 | 63.75 |
| 2009-01-05 | 540 | 548 | 512 | 512 | 3,500 | 64 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-02-26]1株→2株 [2016-03-29]1株→2株 [2001-09-25]1株→1.5株
